Sunwave Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.880 | 5.960 | 5.720 | 5.810 | 5.810 | 20,865,778 |
| 2024-04-29 | 5.740 | 5.950 | 5.710 | 5.910 | 5.910 | 23,122,274 |
| 2024-04-26 | 5.500 | 5.830 | 5.470 | 5.780 | 5.780 | 23,566,032 |
| 2024-04-25 | 5.550 | 5.610 | 5.500 | 5.540 | 5.540 | 18,280,484 |
| 2024-04-24 | 5.420 | 5.630 | 5.390 | 5.610 | 5.610 | 25,099,777 |
| 2024-04-23 | 5.270 | 5.530 | 5.210 | 5.380 | 5.380 | 28,431,473 |
| 2024-04-22 | 5.200 | 5.300 | 4.990 | 5.190 | 5.190 | 18,929,790 |
| 2024-04-19 | 5.420 | 5.440 | 5.220 | 5.250 | 5.250 | 22,490,663 |
| 2024-04-18 | 5.470 | 5.600 | 5.320 | 5.450 | 5.450 | 24,452,812 |
| 2024-04-17 | 5.100 | 5.480 | 5.100 | 5.450 | 5.450 | 28,288,201 |
| 2024-04-16 | 5.570 | 5.590 | 5.050 | 5.050 | 5.050 | 36,374,168 |
| 2024-04-15 | 5.850 | 5.920 | 5.460 | 5.610 | 5.610 | 29,894,693 |
| 2024-04-12 | 5.960 | 6.040 | 5.900 | 5.910 | 5.910 | 15,840,263 |
| 2024-04-11 | 5.930 | 6.080 | 5.930 | 5.960 | 5.960 | 17,634,929 |
| 2024-04-10 | 6.220 | 6.220 | 5.880 | 6.000 | 6.000 | 28,260,663 |
| 2024-04-09 | 6.210 | 6.370 | 6.160 | 6.220 | 6.220 | 21,818,487 |
| 2024-04-08 | 6.320 | 6.350 | 6.130 | 6.150 | 6.150 | 24,017,033 |
| 2024-04-03 | 6.560 | 6.620 | 6.320 | 6.380 | 6.380 | 28,489,995 |
| 2024-04-02 | 6.730 | 6.770 | 6.570 | 6.620 | 6.620 | 35,720,329 |
| 2024-04-01 | 6.850 | 6.900 | 6.670 | 6.810 | 6.810 | 51,827,902 |
| 2024-03-29 | 6.350 | 6.770 | 6.250 | 6.770 | 6.770 | 13,560,940 |
| 2024-03-28 | 6.000 | 6.420 | 5.990 | 6.360 | 6.360 | 33,683,422 |
| 2024-03-27 | 6.350 | 6.390 | 6.010 | 6.020 | 6.020 | 29,860,200 |
| 2024-03-26 | 6.500 | 6.600 | 6.270 | 6.390 | 6.390 | 30,802,160 |
| 2024-03-25 | 6.710 | 6.830 | 6.470 | 6.550 | 6.550 | 42,378,535 |
| 2024-03-22 | 6.840 | 6.870 | 6.610 | 6.750 | 6.750 | 49,661,239 |
| 2024-03-21 | 6.760 | 6.920 | 6.760 | 6.850 | 6.850 | 57,573,437 |
| 2024-03-20 | 6.610 | 6.790 | 6.580 | 6.700 | 6.700 | 39,064,255 |
| 2024-03-19 | 6.640 | 6.740 | 6.590 | 6.620 | 6.620 | 44,415,146 |
| 2024-03-18 | 6.610 | 6.690 | 6.540 | 6.670 | 6.670 | 57,117,704 |
| 2024-03-15 | 6.380 | 6.790 | 6.240 | 6.640 | 6.640 | 83,977,466 |
| 2024-03-14 | 6.450 | 6.480 | 6.230 | 6.350 | 6.350 | 42,034,962 |
| 2024-03-13 | 6.360 | 6.670 | 6.290 | 6.530 | 6.530 | 63,998,269 |
| 2024-03-12 | 6.350 | 6.420 | 6.280 | 6.340 | 6.340 | 30,067,905 |
| 2024-03-11 | 6.220 | 6.300 | 6.150 | 6.300 | 6.300 | 29,394,372 |
| 2024-03-08 | 6.080 | 6.330 | 6.060 | 6.280 | 6.280 | 38,489,236 |
| 2024-03-07 | 6.270 | 6.310 | 6.030 | 6.090 | 6.090 | 38,717,232 |
| 2024-03-06 | 6.180 | 6.360 | 6.180 | 6.280 | 6.280 | 33,814,581 |
| 2024-03-05 | 6.370 | 6.380 | 6.180 | 6.230 | 6.230 | 46,860,100 |
| 2024-03-04 | 6.340 | 6.440 | 6.190 | 6.430 | 6.430 | 59,343,056 |
| 2024-03-01 | 6.330 | 6.550 | 6.240 | 6.440 | 6.440 | 97,054,687 |
| 2024-02-29 | 5.650 | 6.310 | 5.640 | 6.310 | 6.310 | 93,237,687 |
| 2024-02-28 | 6.360 | 6.410 | 5.740 | 5.740 | 5.740 | 76,755,130 |
| 2024-02-27 | 5.950 | 6.320 | 5.940 | 6.320 | 6.320 | 66,862,776 |
| 2024-02-26 | 5.860 | 6.440 | 5.720 | 6.110 | 6.110 | 77,791,381 |
| 2024-02-23 | 5.620 | 5.870 | 5.600 | 5.850 | 5.850 | 41,126,960 |
| 2024-02-22 | 5.300 | 5.570 | 5.280 | 5.570 | 5.570 | 33,311,150 |
| 2024-02-21 | 5.220 | 5.540 | 5.160 | 5.340 | 5.340 | 33,708,565 |
| 2024-02-20 | 5.160 | 5.310 | 5.030 | 5.290 | 5.290 | 30,425,186 |
| 2024-02-19 | 4.950 | 5.180 | 4.950 | 5.130 | 5.130 | 34,366,743 |
| 2024-02-08 | 4.490 | 4.870 | 4.400 | 4.860 | 4.860 | 38,207,954 |
| 2024-02-07 | 4.490 | 4.600 | 4.310 | 4.430 | 4.430 | 40,156,684 |
| 2024-02-06 | 4.380 | 4.690 | 4.160 | 4.490 | 4.490 | 55,225,460 |
| 2024-02-05 | 5.090 | 5.090 | 4.620 | 4.620 | 4.620 | 28,759,821 |
| 2024-02-02 | 5.490 | 5.630 | 4.910 | 5.130 | 5.130 | 32,093,784 |
| 2024-02-01 | 5.440 | 5.630 | 5.290 | 5.460 | 5.460 | 26,080,614 |
| 2024-01-31 | 5.860 | 5.960 | 5.530 | 5.530 | 5.530 | 40,719,712 |
| 2024-01-30 | 6.320 | 6.420 | 6.120 | 6.140 | 6.140 | 12,232,803 |
| 2024-01-29 | 6.620 | 6.650 | 6.350 | 6.370 | 6.370 | 16,367,717 |
| 2024-01-26 | 6.630 | 6.760 | 6.570 | 6.620 | 6.620 | 15,761,412 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-30 | 0.0500 CNY |
| 2019-07-01 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.